import 'package:flutter_kline/utils/kline_util.dart';

import '../vo/candlestick_chart_vo.dart';

class ExampleCandlestickData {
  static const List<List<double>?> originData = [
    [
      20200508,
      0,
      13.76,
      14.02,
      13.68,
      13.950000000000001,
      93478168,
      1297924608
    ],
    [20200511, 13.950000000000001, 13.92, 14.13, 13.9, 14, 61286228, 859156608],
    [
      20200512,
      14,
      13.950000000000001,
      14.05,
      13.72,
      13.790000000000001,
      55851112,
      772109504
    ],
    [
      20200513,
      13.790000000000001,
      13.75,
      13.780000000000001,
      13.530000000000001,
      13.63,
      64035880,
      871062016
    ],
    [20200514, 13.63, 13.55, 13.59, 13.22, 13.3, 94467208, 1259440896],
    [20200515, 13.3, 13.39, 13.43, 13.14, 13.23, 75679448, 1004313280],
    [
      20200518,
      13.23,
      13.200000000000001,
      13.34,
      13.120000000000001,
      13.200000000000001,
      63720856,
      843479680
    ],
    [
      20200519,
      13.200000000000001,
      13.41,
      13.450000000000001,
      13.27,
      13.36,
      60036864,
      801755648
    ],
    [
      20200520,
      13.36,
      13.38,
      13.620000000000001,
      13.27,
      13.51,
      69085104,
      929928896
    ],
    [20200521, 13.51, 13.52, 13.57, 13.36, 13.4, 55231200, 742797056],
    [20200522, 13.4, 13.33, 13.34, 12.92, 12.92, 85623736, 1119433472],
    [20200525, 12.92, 12.97, 12.98, 12.76, 12.96, 41017080, 528769344],
    [
      20200526,
      12.96,
      13.02,
      13.07,
      12.94,
      13.040000000000001,
      39621240,
      515451840
    ],
    [
      20200527,
      13.040000000000001,
      13.05,
      13.19,
      12.96,
      13,
      48296296,
      630305856
    ],
    [
      20200528,
      13,
      12.870000000000001,
      13.18,
      12.81,
      13.07,
      96076032,
      1255227008
    ],
    [
      20200529,
      13.07,
      13.01,
      13.040000000000001,
      12.92,
      13,
      45780824,
      594502144
    ],
    [20200601, 13, 13.1, 13.39, 13.08, 13.32, 88296056, 1173618944],
    [
      20200602,
      13.32,
      13.290000000000001,
      13.63,
      13.280000000000001,
      13.55,
      88345888,
      1194375808
    ],
    [
      20200603,
      13.55,
      13.64,
      13.88,
      13.5,
      13.540000000000001,
      95680304,
      1308782336
    ],
    [
      20200604,
      13.540000000000001,
      13.530000000000001,
      13.64,
      13.41,
      13.57,
      58306632,
      788707648
    ],
    [
      20200605,
      13.57,
      13.6,
      13.620000000000001,
      13.43,
      13.59,
      38302688,
      517232128
    ],
    [
      20200608,
      13.59,
      13.68,
      13.85,
      13.58,
      13.620000000000001,
      58597192,
      802115776
    ],
    [
      20200609,
      13.620000000000001,
      13.64,
      13.73,
      13.530000000000001,
      13.67,
      47430008,
      646895808
    ],
    [20200610, 13.67, 13.71, 13.71, 13.4, 13.49, 58047620, 781995776],
    [20200611, 13.49, 13.38, 13.39, 13, 13.08, 134903984, 1774199936],
    [
      20200612,
      13.08,
      12.9,
      13.02,
      12.870000000000001,
      12.99,
      103055056,
      1331618688
    ],
    [20200615, 12.99, 12.85, 12.97, 12.8, 12.82, 66031308, 850767488],
    [20200616, 12.82, 12.9, 12.99, 12.86, 12.89, 71805912, 927043712],
    [20200617, 12.89, 12.89, 12.92, 12.76, 12.85, 71646824, 918251136],
    [20200618, 12.85, 12.76, 12.8, 12.59, 12.76, 111964784, 1419971968],
    [20200619, 12.76, 12.73, 12.84, 12.61, 12.8, 153952176, 1954584960],
    [
      20200622,
      12.8,
      12.74,
      12.76,
      12.620000000000001,
      12.64,
      131907976,
      1671023232
    ],
    [20200623, 12.64, 12.65, 12.69, 12.52, 12.6, 99080672, 1248046592],
    [20200624, 12.6, 12.64, 12.88, 12.6, 12.8, 152322048, 1946329088],
    [20200629, 12.8, 12.92, 12.97, 12.71, 12.8, 103848008, 1330678272],
    [20200630, 12.8, 12.83, 12.88, 12.72, 12.8, 93794024, 1199181568],
    [
      20200701,
      12.8,
      12.790000000000001,
      13.15,
      12.74,
      13.120000000000001,
      169739008,
      2202800896
    ],
    [
      20200702,
      13.120000000000001,
      13.08,
      13.49,
      12.97,
      13.43,
      259050112,
      3433511168
    ],
    [20200703, 13.43, 13.57, 14.32, 13.56, 14.25, 376833376, 5280918016],
    [20200706, 14.25, 14.6, 15.68, 14.59, 15.68, 471146080, 7168653312],
    [
      20200707,
      15.68,
      16.3,
      16.63,
      15.030000000000001,
      15.48,
      396442752,
      6267919872
    ],
    [20200708, 15.48, 15.23, 16, 15.23, 15.76, 263133920, 4095447808],
    [
      20200709,
      15.76,
      15.66,
      15.66,
      15.31,
      15.530000000000001,
      224399440,
      3469517312
    ],
    [
      20200710,
      15.530000000000001,
      15.35,
      15.48,
      14.76,
      14.86,
      215877328,
      3254272256
    ],
    [
      20200713,
      14.86,
      14.700000000000001,
      15.08,
      14.5,
      14.89,
      193716016,
      2871414784
    ],
    [20200714, 14.89, 14.9, 15.19, 14.55, 14.68, 195356624, 2891773696],
    [
      20200715,
      14.68,
      14.780000000000001,
      14.86,
      14.23,
      14.27,
      204256288,
      2947173120
    ],
    [
      20200716,
      14.27,
      14.3,
      14.55,
      14.120000000000001,
      14.15,
      193089136,
      2771496448
    ],
    [
      20200717,
      14.15,
      14.17,
      14.280000000000001,
      13.950000000000001,
      14.14,
      129134680,
      1821043968
    ],
    [20200720, 14.14, 14.23, 14.77, 14.1, 14.73, 197963200, 2872758016],
    [20200721, 14.73, 14.68, 14.68, 14.4, 14.49, 125286568, 1815570304],
    [20200722, 14.49, 14.49, 14.65, 14.27, 14.41, 131295160, 1895447168],
    [
      20200723,
      14.41,
      14.24,
      14.290000000000001,
      13.81,
      14.01,
      202752592,
      2838535168
    ],
    [20200724, 14.01, 13.97, 13.99, 13.42, 13.5, 183088176, 2504647168],
    [20200727, 13.5, 13.67, 13.68, 13.1, 13.24, 188065328, 2497551360],
    [20200728, 13.24, 13.34, 13.43, 13.18, 13.34, 121700600, 1618089600],
    [
      20200729,
      13.34,
      13.35,
      13.63,
      13.21,
      13.540000000000001,
      151958032,
      2043847424
    ],
    [
      20200730,
      13.540000000000001,
      13.5,
      13.51,
      13.370000000000001,
      13.370000000000001,
      96406760,
      1294444928
    ],
    [
      20200731,
      13.370000000000001,
      13.280000000000001,
      13.530000000000001,
      13.25,
      13.34,
      116582192,
      1559068288
    ],
    [
      20200803,
      13.34,
      13.47,
      13.620000000000001,
      13.43,
      13.59,
      144509616,
      1954607232
    ],
    [
      20200804,
      13.59,
      13.66,
      14.15,
      13.48,
      14.040000000000001,
      244566320,
      3388509952
    ],
    [
      20200805,
      14.040000000000001,
      13.82,
      13.85,
      13.620000000000001,
      13.76,
      144020320,
      1980353024
    ],
    [20200806, 13.76, 13.82, 13.96, 13.65, 13.9, 135251072, 1868047360],
    [
      20200807,
      13.9,
      13.8,
      13.9,
      13.620000000000001,
      13.700000000000001,
      98867840,
      1356305792
    ],
    [
      20200810,
      13.700000000000001,
      13.67,
      14.02,
      13.620000000000001,
      13.950000000000001,
      158771040,
      2208568320
    ],
    [
      20200811,
      13.950000000000001,
      13.97,
      14.66,
      13.97,
      14.13,
      260330784,
      3748036864
    ],
    [20200812, 14.13, 14.21, 14.5, 14.15, 14.38, 159681168, 2287731200],
    [20200813, 14.38, 14.4, 14.46, 14.14, 14.18, 83726176, 1190139776],
    [20200814, 14.18, 14.1, 14.51, 14.06, 14.47, 110321584, 1578543616],
    [20200817, 14.47, 14.6, 15.35, 14.55, 15.19, 326802784, 4923668992],
    [
      20200818,
      15.19,
      15.200000000000001,
      15.3,
      14.91,
      15.15,
      135026112,
      2033477760
    ],
    [20200819, 15.15, 15.11, 15.35, 14.96, 15.1, 142092816, 2154215168],
    [
      20200820,
      15.1,
      15.01,
      15.14,
      14.530000000000001,
      14.59,
      133380160,
      1962605056
    ],
    [
      20200821,
      14.59,
      14.71,
      14.71,
      14.32,
      14.450000000000001,
      123451736,
      1787278592
    ],
    [
      20200824,
      14.450000000000001,
      14.5,
      14.71,
      14.41,
      14.46,
      91944888,
      1338032000
    ],
    [20200825, 14.46, 14.56, 14.69, 14.46, 14.6, 74832024, 1090756864],
    [
      20200826,
      14.6,
      14.6,
      14.61,
      14.280000000000001,
      14.370000000000001,
      73411776,
      1057274176
    ],
    [
      20200827,
      14.370000000000001,
      14.4,
      14.46,
      14.11,
      14.46,
      62666676,
      895618624
    ],
    [20200828, 14.46, 14.26, 15.18, 14.26, 15.13, 241040000, 3599035648],
    [20200831, 15.13, 15.3, 15.68, 14.99, 15.08, 179712960, 2760350208],
    [20200901, 15.08, 14.96, 15.23, 14.88, 15.14, 81364256, 1228342784],
    [
      20200902,
      15.14,
      15.01,
      15.530000000000001,
      15.01,
      15.32,
      167938304,
      2575966720
    ],
    [20200903, 15.32, 15.32, 15.33, 14.84, 14.9, 127984160, 1919266688],
    [20200904, 14.9, 14.73, 15.06, 14.6, 14.96, 90989000, 1353550848],
    [20200907, 14.96, 14.88, 15.24, 14.83, 14.94, 103137680, 1551971328],
    [20200908, 14.94, 15, 15.43, 15, 15.43, 140760160, 2154220800],
    [20200909, 15.43, 15.26, 15.56, 15.13, 15.21, 101357248, 1554005632],
    [
      20200910,
      15.21,
      15.32,
      15.48,
      15.200000000000001,
      15.34,
      95709240,
      1469402752
    ],
    [20200911, 15.34, 15.18, 15.3, 14.82, 15.01, 95423624, 1431843968],
    [20200914, 15.01, 15.01, 15.3, 14.92, 15.3, 68025104, 1027508096],
    [
      20200915,
      15.3,
      15.200000000000001,
      15.48,
      15.15,
      15.35,
      65713268,
      1007999040
    ],
    [
      20200916,
      15.35,
      15.32,
      15.540000000000001,
      15.21,
      15.44,
      72241472,
      1114667776
    ],
    [
      20200917,
      15.44,
      15.540000000000001,
      15.72,
      15.4,
      15.57,
      98821560,
      1543414528
    ],
    [
      20200918,
      15.57,
      15.620000000000001,
      16.09,
      15.52,
      16.07,
      137319328,
      2186759168
    ],
    [
      20200921,
      16.07,
      16,
      16.05,
      15.71,
      15.860000000000001,
      89616168,
      1418370944
    ],
    [
      20200922,
      15.860000000000001,
      15.67,
      15.84,
      15.39,
      15.57,
      86775632,
      1354536320
    ],
    [20200923, 15.57, 15.59, 15.83, 15.51, 15.63, 59920048, 939763264],
    [
      20200924,
      15.63,
      15.59,
      15.610000000000001,
      15.120000000000001,
      15.120000000000001,
      106101120,
      1623376256
    ],
    [
      20200925,
      15.120000000000001,
      15.200000000000001,
      15.31,
      15.11,
      15.19,
      61408700,
      933035072
    ],
    [
      20200928,
      15.19,
      15.19,
      15.370000000000001,
      14.98,
      15.31,
      61271112,
      932800768
    ],
    [20200929, 15.31, 15.39, 15.41, 14.76, 14.8, 118237440, 1766848512],
    [20200930, 14.8, 14.8, 15.27, 14.8, 15.17, 121706480, 1838547584],
    [20201009, 15.17, 15.3, 15.55, 15.13, 15.18, 90042592, 1376995968],
    [20201012, 15.18, 15.22, 16.05, 15.21, 15.9, 159134720, 2509003008],
    [20201013, 15.9, 15.9, 16.11, 15.77, 16.05, 90881952, 1453986304],
    [20201014, 16.05, 16.04, 16.12, 15.8, 16.03, 66256236, 1057937792],
    [20201015, 16.03, 16.2, 16.92, 16.14, 16.55, 160006240, 2654379520],
    [20201016, 16.55, 16.55, 17.37, 16.54, 17.1, 209561424, 3589229568],
    [20201019, 17.1, 17.3, 18.1, 17.3, 17.48, 201610560, 3571335936],
    [20201020, 17.48, 17.48, 17.6, 17.25, 17.54, 96007192, 1673173376],
    [20201021, 17.54, 17.64, 18, 17.32, 17.91, 124456016, 2204040448],
    [20201022, 17.91, 17.94, 18.5, 17.3, 17.55, 189051904, 3342068992],
    [20201023, 17.55, 17.53, 18.78, 17.53, 18.13, 169850176, 3105624064],
    [20201026, 18.13, 18.2, 18.29, 17.45, 17.7, 117559864, 2085800576],
    [20201027, 17.7, 18, 18, 17.5, 17.76, 103486504, 1839243264],
    [20201028, 17.76, 17.76, 17.89, 17.29, 17.63, 120582384, 2125604480],
    [20201029, 17.63, 17.54, 17.93, 17.35, 17.77, 84660360, 1498040960],
    [20201030, 17.77, 17.73, 18.36, 17.6, 17.75, 100780384, 1813064320],
    [20201102, 17.75, 17.64, 18.05, 17.32, 17.63, 96845280, 1702741376],
    [20201103, 17.63, 17.71, 18.34, 17.7, 17.96, 95786864, 1727488512],
    [20201104, 17.96, 18.35, 18.48, 17.96, 18.32, 124763640, 2275824896],
    [20201105, 18.32, 18.37, 18.5, 17.54, 17.7, 142946944, 2558562560],
    [20201106, 17.7, 17.71, 17.75, 17.22, 17.64, 84878152, 1486492160],
    [20201109, 17.64, 17.67, 18, 17.54, 17.84, 95142432, 1688807424],
    [20201110, 17.84, 18, 18.5, 17.93, 18.11, 102106280, 1854142848],
    [20201111, 18.11, 18.2, 18.3, 17.6, 17.8, 94013008, 1677811456],
    [20201112, 17.8, 17.8, 17.94, 17.45, 17.66, 67725848, 1197284224],
    [20201113, 17.66, 17.42, 17.47, 16.69, 17.18, 128918920, 2191492096],
    [20201116, 17.18, 17.07, 17.43, 16.89, 17.37, 75985696, 1308190464],
    [20201117, 17.37, 17.38, 17.93, 17.25, 17.82, 85293048, 1509511552],
    [20201118, 17.82, 17.78, 18.5, 17.75, 18.46, 137340064, 2508632576],
    [20201119, 18.46, 18.59, 18.98, 18.3, 18.85, 121174064, 2270476544],
    [20201120, 18.85, 18.82, 18.98, 18.52, 18.86, 67391920, 1265262976],
    [20201123, 18.86, 18.85, 19.62, 18.8, 19.62, 116585824, 2252290560],
    [20201124, 19.62, 19.62, 19.68, 19.17, 19.36, 67854320, 1313496192],
    [20201125, 19.36, 19.48, 19.7, 19.05, 19.05, 55258500, 1068352000],
    [20201126, 19.05, 19.05, 19.61, 19.03, 19.5, 63965788, 1240074368],
    [20201127, 19.5, 20, 20, 19.38, 19.7, 75377376, 1479430656],
    [20201130, 19.7, 19.89, 20.88, 19.59, 19.73, 158144128, 3213680384],
    [20201201, 19.73, 19.7, 20.51, 19.39, 20.05, 126371976, 2516010752],
    [20201202, 20.05, 19.93, 20.05, 19.52, 19.63, 88938528, 1758639232],
    [20201203, 19.63, 19.78, 19.86, 19.17, 19.54, 71445232, 1393085056],
    [20201204, 19.54, 19.47, 19.47, 18.97, 19.3, 89134784, 1707639040],
    [20201207, 19.3, 19.3, 19.39, 18.68, 18.91, 87380664, 1655173504],
    [20201208, 18.91, 18.92, 19.03, 18.53, 18.71, 71964752, 1345951744],
    [20201209, 18.71, 18.79, 19.05, 18.68, 18.71, 67722112, 1277484416],
    [20201210, 18.71, 18.73, 18.88, 18.45, 18.64, 60786656, 1130916224],
    [20201211, 18.64, 18.71, 18.8, 18.22, 18.52, 88779384, 1642392320],
    [20201214, 18.52, 18.6, 19.05, 18.5, 18.88, 83599176, 1575395968],
    [20201215, 18.88, 18.8, 18.85, 18.14, 18.73, 78885792, 1458268672],
    [20201216, 18.73, 18.8, 19.1, 18.57, 19.01, 68907040, 1302133760],
    [20201217, 19.01, 18.91, 19.07, 18.6, 18.95, 68614072, 1294658304],
    [20201218, 18.95, 19, 19.1, 18.23, 18.36, 105875632, 1959764096],
    [20201221, 18.36, 18.3, 18.64, 18.03, 18.28, 90687808, 1662649856],
    [20201222, 18.28, 18.36, 18.64, 17.88, 17.89, 102873752, 1873638784],
    [20201223, 17.89, 17.96, 18.07, 17.79, 18, 75008272, 1345650688],
    [20201224, 18, 18.14, 18.48, 18.05, 18.26, 63295012, 1155767296],
    [20201225, 18.26, 18.26, 18.26, 17.8, 18.04, 57707732, 1038128192],
    [20201228, 18.04, 18.02, 18.86, 17.96, 18.85, 127033704, 2352947200],
    [20201229, 18.85, 18.87, 19.3, 18.7, 19.17, 96309224, 1837947264],
    [20201230, 19.17, 19, 19.2, 18.72, 19.2, 97849776, 1854082816],
    [20201231, 19.2, 19.21, 19.57, 19.02, 19.34, 92450344, 1781736320],
    [20210104, 19.34, 19.1, 19.1, 18.44, 18.6, 155421648, 2891682304],
    [20210105, 18.6, 18.39, 18.48, 17.8, 18.17, 182135216, 3284606976],
    [20210106, 18.17, 18.07, 19.55, 18, 19.55, 193494512, 3648521984],
    [20210107, 19.55, 19.52, 19.98, 19.23, 19.89, 158418528, 3111274752],
    [20210108, 19.89, 19.89, 20.1, 19.3, 19.85, 119547320, 2348316416],
    [20210111, 19.85, 20, 20.64, 20, 20.38, 179045712, 3652546560],
    [20210112, 20.38, 20.39, 21, 20.18, 21, 128816552, 2657687552],
    [20210113, 21, 21, 21.01, 20.39, 20.7, 104911976, 2161849600],
    [20210114, 20.7, 20.68, 20.89, 19.95, 20.17, 113015560, 2306404608],
    [20210115, 20.17, 21, 21.95, 20.82, 21, 248068896, 5311218176],
    [20210118, 21, 21.2, 22.78, 21.2, 22.7, 215730176, 4792909312],
    [20210119, 22.7, 22.51, 22.84, 22.05, 22.34, 124208832, 2790056704],
    [
      20210120,
      22.34,
      22.150000000000002,
      22.97,
      22.12,
      22.47,
      128079312,
      2889249792
    ],
    [
      20210121,
      22.47,
      22.5,
      22.8,
      22.150000000000002,
      22.23,
      94477856,
      2114252672
    ],
    [20210122, 22.23, 22.23, 22.23, 21.51, 22.03, 92443440, 2025834752],
    [
      20210125,
      22.03,
      21.72,
      22.6,
      21.43,
      22.490000000000002,
      102836528,
      2269032704
    ],
    [
      20210126,
      22.490000000000002,
      22.3,
      23.32,
      22.3,
      22.37,
      112672056,
      2558575616
    ],
    [
      20210127,
      22.37,
      22.31,
      23.47,
      22.31,
      23.080000000000002,
      129415272,
      2976801024
    ],
    [
      20210128,
      23.080000000000002,
      22.78,
      23.18,
      22.45,
      22.81,
      85747696,
      1948881152
    ],
    [20210129, 22.81, 22.81, 23.54, 22.71, 23.09, 124025840, 2864101376],
    [
      20210201,
      23.09,
      23,
      24.990000000000002,
      22.7,
      24.55,
      147523936,
      3529556992
    ],
    [20210202, 24.55, 23.38, 24.1, 22.91, 23.28, 241616880, 5679179776],
    [20210203, 23.28, 23.48, 25.18, 23.38, 24.95, 192327152, 4690176512],
    [
      20210204,
      24.95,
      24.18,
      25.240000000000002,
      24.04,
      24.6,
      125524752,
      3084553728
    ],
    [
      20210205,
      24.6,
      24.6,
      25.310000000000002,
      24.27,
      24.93,
      101557560,
      2517804032
    ],
    [
      20210208,
      24.93,
      24.900000000000002,
      24.900000000000002,
      24.1,
      24.8,
      108426464,
      2650948352
    ],
    [
      20210209,
      24.8,
      24.79,
      24.84,
      24.17,
      24.580000000000002,
      94209352,
      2302978048
    ],
    [
      20210210,
      24.580000000000002,
      24.6,
      24.96,
      23.38,
      23.82,
      191886704,
      4569741824
    ],
    [20210218, 23.82, 24, 24.55, 23.48, 24.3, 150523088, 3619387648],
    [20210219, 24.3, 23.96, 24.19, 23.57, 23.85, 92258312, 2197558272],
    [20210222, 23.85, 23.8, 23.8, 22.26, 22.38, 195684256, 4445818368],
    [20210223, 22.38, 22.38, 22.68, 21.82, 21.93, 187046016, 4160776704],
    [20210224, 21.93, 22.27, 22.28, 21.56, 22.16, 142849984, 3144209152],
    [
      20210225,
      22.16,
      22.400000000000002,
      22.56,
      21.68,
      22.09,
      159340352,
      3524600832
    ],
    [20210226, 22.09, 21.6, 21.96, 21.21, 21.38, 112497728, 2424653824],
    [20210301, 21.38, 21.54, 21.68, 21.18, 21.45, 112538656, 2408050944],
    [
      20210302,
      21.45,
      21.62,
      22.150000000000002,
      21.26,
      21.650000000000002,
      147342512,
      3196537088
    ],
    [
      20210303,
      21.650000000000002,
      21.580000000000002,
      23.080000000000002,
      21.46,
      23.01,
      191963520,
      4320024576
    ],
    [
      20210304,
      23.01,
      22.77,
      23.490000000000002,
      22.650000000000002,
      22.92,
      121357936,
      2799747072
    ],
    [20210305, 22.92, 22.7, 22.98, 21.86, 22.34, 88017144, 1960439168],
    [20210308, 22.34, 22.44, 22.69, 21.48, 21.6, 99377400, 2189190912],
    [
      20210309,
      21.6,
      21.68,
      21.92,
      20.580000000000002,
      20.85,
      136189536,
      2882931968
    ],
    [20210310, 20.85, 20.84, 20.91, 20.28, 20.39, 114941656, 2356185088],
    [
      20210311,
      20.39,
      20.580000000000002,
      21.38,
      20.56,
      21.27,
      104865936,
      2213107712
    ],
    [20210312, 21.27, 21.37, 21.7, 21.2, 21.48, 69720064, 1494219136],
    [
      20210315,
      21.48,
      21.400000000000002,
      22.12,
      21.11,
      21.6,
      95874872,
      2077984896
    ],
    [20210316, 21.6, 21.6, 22.11, 21.27, 21.66, 93968432, 2038470656],
    [
      20210317,
      21.66,
      21.45,
      21.55,
      20.900000000000002,
      21.2,
      82148864,
      1738185856
    ],
    [20210318, 21.2, 21.3, 21.73, 21, 21.73, 69161016, 1483801600],
    [
      20210319,
      21.73,
      21.53,
      21.650000000000002,
      20.37,
      20.47,
      152562224,
      3159181056
    ],
    [20210322, 20.47, 20.55, 21.55, 20.53, 21.55, 145119008, 3087549440],
    [
      20210323,
      21.55,
      21.57,
      21.650000000000002,
      20.96,
      21.23,
      68290336,
      1448043648
    ],
    [20210324, 21.23, 21.21, 21.28, 20.45, 20.53, 85008504, 1757688576],
    [
      20210325,
      20.53,
      20.580000000000002,
      20.830000000000002,
      20.39,
      20.75,
      49266576,
      1017166080
    ],
    [
      20210326,
      20.75,
      20.84,
      21.400000000000002,
      20.76,
      21.14,
      82210808,
      1733412608
    ],
    [
      20210329,
      21.14,
      21.28,
      21.650000000000002,
      21.2,
      21.490000000000002,
      78566672,
      1684397824
    ],
    [
      20210330,
      21.490000000000002,
      21.38,
      21.93,
      21.21,
      21.93,
      73865480,
      1601238528
    ],
    [20210331, 21.93, 21.77, 22.07, 21.6, 22.01, 77702808, 1699922176],
    [
      20210401,
      22.01,
      22.080000000000002,
      22.11,
      21.5,
      21.78,
      54444896,
      1183868032
    ],
    [20210402, 21.78, 21.7, 21.73, 21.36, 21.5, 58108352, 1249405440],
    [20210406, 21.5, 21.55, 22.09, 21.51, 21.68, 40110280, 873387008],
    [20210407, 21.68, 21.88, 21.93, 21.31, 21.64, 51760460, 1116774400],
    [
      20210408,
      21.64,
      21.46,
      21.73,
      21.330000000000002,
      21.56,
      38302952,
      825170816
    ],
    [
      20210409,
      21.56,
      21.71,
      21.72,
      21.080000000000002,
      21.3,
      39896028,
      849870848
    ],
    [20210412, 21.3, 21.51, 21.51, 20.63, 20.7, 59474312, 1240067328],
    [20210413, 20.7, 20.72, 20.88, 20.59, 20.78, 49990416, 1036992704],
    [20210414, 20.78, 20.79, 20.94, 20.42, 20.67, 53743848, 1113001600],
    [20210415, 20.67, 20.76, 20.77, 20.07, 20.36, 73586504, 1494016000],
    [20210416, 20.36, 20.36, 20.43, 19.8, 20.26, 72999824, 1466509056],
    [
      20210419,
      20.26,
      20.03,
      21.240000000000002,
      19.91,
      21.150000000000002,
      111228264,
      2304021504
    ],
    [
      20210420,
      21.150000000000002,
      21.080000000000002,
      21.95,
      20.92,
      21.69,
      83477272,
      1798249088
    ],
    [20210421, 21.69, 22.3, 23.19, 22.29, 23.01, 159709968, 3644577536],
    [20210422, 23.01, 23.19, 23.23, 22.78, 22.98, 82969392, 1905208960],
    [
      20210423,
      22.98,
      23.32,
      23.650000000000002,
      23.07,
      23.29,
      82323016,
      1920413440
    ],
    [
      20210426,
      23.29,
      23.87,
      24.23,
      22.900000000000002,
      22.94,
      87241768,
      2037109632
    ],
    [20210427, 22.94, 22.95, 23.19, 22.86, 22.94, 47043140, 1083043584],
    [20210428, 22.94, 23.29, 23.45, 22.78, 23.35, 59383792, 1375141376],
    [20210429, 23.35, 23.34, 23.71, 23.11, 23.59, 61483688, 1439824000],
    [
      20210430,
      23.59,
      23.35,
      23.490000000000002,
      23.01,
      23.29,
      56198132,
      1308177152
    ],
    [20210506, 23.29, 23.1, 23.7, 23.1, 23.5, 50029520, 1174181632],
    [20210507, 23.5, 23.67, 24.3, 23.39, 24.05, 80221424, 1929112320],
    [20210510, 24.05, 24, 24.04, 23.02, 23.86, 66143888, 1566860800],
    [20210511, 23.86, 23.62, 23.75, 23.06, 23.53, 49722344, 1161846400],
    [20210512, 23.53, 23.29, 23.64, 22.88, 23.55, 53326528, 1245517696],
    [20210513, 23.55, 23.52, 23.59, 22.84, 23.07, 54965248, 1271946240],
    [20210514, 23.07, 23.14, 23.43, 22.6, 23.32, 56378536, 1300250880],
    [
      20210517,
      23.32,
      23.150000000000002,
      23.82,
      22.95,
      23.6,
      52756464,
      1241605248
    ],
    [
      20210518,
      23.6,
      23.85,
      24.11,
      23.400000000000002,
      23.900000000000002,
      39541496,
      939786752
    ],
    [
      20210519,
      23.900000000000002,
      23.82,
      24.13,
      23.52,
      23.6,
      42942032,
      1022553728
    ],
    [20210520, 23.6, 23.41, 23.84, 23.27, 23.82, 40578836, 957478848],
    [
      20210521,
      23.82,
      23.88,
      24.09,
      23.03,
      23.490000000000002,
      53933576,
      1263058176
    ],
    [
      20210524,
      23.490000000000002,
      23.48,
      23.6,
      23.19,
      23.48,
      34393564,
      806092224
    ],
    [20210525, 23.48, 23.54, 24.73, 23.45, 24.6, 97237464, 2363145984],
    [20210526, 24.6, 24.64, 25.12, 24.5, 25.01, 91926376, 2286540288],
    [20210527, 25.01, 24.91, 25.16, 24.52, 24.79, 50409136, 1246712064],
    [20210528, 24.79, 24.68, 24.71, 24.16, 24.5, 49240072, 1200523264],
    [
      20210531,
      24.5,
      24.330000000000002,
      24.53,
      23.91,
      24.2,
      51535080,
      1244209024
    ],
    [20210601, 24.2, 24.2, 24.25, 23.5, 23.92, 62501796, 1490476672],
    [20210602, 23.92, 23.89, 23.92, 23.38, 23.89, 49752704, 1176608128],
    [20210603, 23.89, 23.72, 24.14, 23.68, 23.77, 40090084, 958876480],
    [
      20210604,
      23.77,
      23.990000000000002,
      24.96,
      23.8,
      24.54,
      75673944,
      1851425792
    ],
    [20210607, 24.54, 24.48, 24.48, 23.93, 24.3, 44791408, 1081738880],
    [
      20210608,
      24.3,
      24.150000000000002,
      24.57,
      23.95,
      24.53,
      57007792,
      1384120320
    ],
    [
      20210609,
      24.53,
      24.43,
      24.88,
      24.18,
      24.650000000000002,
      45383152,
      1116771328
    ],
    [
      20210610,
      24.650000000000002,
      24.66,
      25.060000000000002,
      24.150000000000002,
      24.2,
      53021516,
      1294972544
    ],
    [
      20210611,
      24.2,
      24.310000000000002,
      24.35,
      23.12,
      23.37,
      83466504,
      1965393152
    ],
    [20210615, 23.37, 23.35, 23.43, 22.8, 23.22, 66062260, 1524503424],
    [
      20210616,
      23.22,
      23.22,
      23.400000000000002,
      23.01,
      23.26,
      37820804,
      878470848
    ],
    [20210617, 23.26, 23.02, 23.69, 23.02, 23.1, 45328208, 1059121792],
    [
      20210618,
      23.1,
      23.13,
      23.28,
      22.39,
      22.650000000000002,
      69409928,
      1574437760
    ],
    [
      20210621,
      22.650000000000002,
      22.6,
      22.67,
      22.01,
      22.16,
      71827272,
      1600119808
    ],
    [20210622, 22.16, 22.38, 23.09, 22.25, 22.97, 75775144, 1720057984],
    [20210623, 22.97, 22.85, 23.41, 22.72, 23.14, 44790776, 1035835712],
    [
      20210624,
      23.14,
      23.03,
      23.12,
      22.68,
      23.080000000000002,
      39028348,
      894502080
    ],
    [
      20210625,
      23.080000000000002,
      23.080000000000002,
      23.6,
      23.06,
      23.36,
      55997296,
      1310287360
    ],
    [20210628, 23.36, 23.36, 23.39, 22.48, 22.78, 62625736, 1425702144],
    [
      20210629,
      22.78,
      22.580000000000002,
      22.79,
      22,
      22.34,
      104974936,
      2341926400
    ],
    [20210630, 22.34, 22.36, 22.93, 22.35, 22.62, 40343544, 913285184],
    [20210701, 22.62, 22.81, 23.5, 22.52, 23.2, 66483328, 1530548736],
    [
      20210702,
      23.2,
      22.72,
      22.740000000000002,
      21.76,
      21.81,
      107067760,
      2360189696
    ],
    [
      20210705,
      21.81,
      21.69,
      22.150000000000002,
      21.09,
      22.06,
      85934128,
      1859394304
    ],
    [
      20210706,
      22.06,
      22.080000000000002,
      23,
      21.85,
      22.78,
      79195728,
      1784792832
    ],
    [20210707, 22.78, 22.68, 23.05, 22.5, 22.55, 46894488, 1063910080],
    [20210708, 22.55, 22.78, 22.78, 21.2, 21.51, 145705952, 3140657408],
    [20210709, 21.51, 21.3, 21.63, 21.02, 21.27, 76236472, 1625461632],
    [20210712, 21.27, 21.5, 21.5, 20.89, 21.16, 87790104, 1859059456],
    [
      20210713,
      21.16,
      21.150000000000002,
      21.34,
      20.54,
      21.12,
      65761396,
      1382029184
    ],
    [20210714, 21.12, 21, 21, 20.41, 20.76, 84795056, 1755810816],
    [20210715, 20.76, 20.72, 21.72, 20.63, 21.62, 95600304, 2040266240],
    [20210716, 21.62, 21.41, 21.82, 21.3, 21.34, 57300260, 1230180864],
    [20210719, 21.34, 21.36, 21.43, 20.78, 21.21, 52213596, 1098434688],
    [20210720, 21.21, 21.1, 21.2, 20.47, 20.6, 80403432, 1665315584],
    [
      20210721,
      20.6,
      20.580000000000002,
      20.8,
      20.2,
      20.45,
      75307648,
      1535327616
    ],
    [20210722, 20.45, 20.45, 20.66, 20.23, 20.38, 86864808, 1773999360],
    [20210723, 20.38, 20.38, 20.38, 20, 20.1, 72740432, 1461467520],
    [20210726, 20.1, 19.96, 19.98, 18.43, 18.8, 145130400, 2770236672],
    [20210727, 18.8, 18.87, 18.98, 17.6, 17.76, 135755152, 2461708288],
    [20210728, 17.76, 17.85, 18.07, 17.68, 17.75, 106299424, 1898562560],
    [20210729, 17.75, 17.91, 18.23, 17.78, 17.96, 87237808, 1566107776],
    [20210730, 17.96, 17.92, 18.05, 17.23, 17.69, 95015584, 1679747328],
    [20210802, 17.69, 17.64, 18.14, 17.18, 18.01, 115992264, 2056014208],
    [20210803, 18.01, 17.98, 18.14, 17.66, 17.89, 89694856, 1609422592],
    [20210804, 17.89, 18.04, 18.07, 17.6, 17.8, 72962008, 1300164352],
    [20210805, 17.8, 17.7, 18.05, 17.57, 17.68, 62157388, 1104903040],
    [20210806, 17.68, 17.55, 17.89, 17.45, 17.86, 56745412, 1005870976],
    [20210809, 17.86, 17.91, 19.25, 17.84, 19.05, 175279808, 3313803264],
    [20210810, 19.05, 19.09, 19.98, 18.89, 19.73, 130198848, 2535428096],
    [
      20210811,
      19.73,
      19.98,
      20.580000000000002,
      19.7,
      19.8,
      104830848,
      2104975104
    ],
    [20210812, 19.8, 19.79, 20.3, 19.63, 19.89, 66645800, 1330388096],
    [20210813, 19.89, 19.78, 19.92, 19.5, 19.89, 56288504, 1110191360],
    [20210816, 19.89, 20.09, 20.2, 19.57, 19.95, 62705024, 1247681152],
    [20210817, 19.95, 19.85, 20.22, 19.61, 19.67, 47602192, 947385536],
    [20210818, 19.67, 19.67, 21.2, 19.55, 20.62, 133273216, 2732213504],
    [20210819, 20.62, 20.48, 20.62, 20.02, 20.34, 64997560, 1315320320],
    [20210820, 20.34, 19.97, 20.07, 18.7, 19.42, 161462800, 3119152640],
    [20210823, 19.42, 19.5, 20.05, 19.11, 19.3, 119184936, 2315871744],
    [20210824, 19.3, 19.35, 19.97, 19.21, 19.36, 86895328, 1690760832],
    [20210825, 19.36, 19.42, 19.47, 18.95, 19.16, 69808400, 1341330432],
    [20210826, 19.16, 19.2, 19.26, 18.41, 18.46, 95161904, 1783725056],
    [20210827, 18.46, 18.55, 18.88, 18.3, 18.39, 72882024, 1354408960],
    [20210830, 18.39, 18.21, 18.29, 17.55, 17.72, 125221104, 2221855744],
    [20210831, 17.72, 17.72, 17.93, 17.3, 17.8, 117486784, 2072006784],
    [20210901, 17.8, 17.48, 17.92, 17.01, 17.88, 231689408, 4046284288],
    [20210902, 17.88, 18, 18.78, 17.8, 18.39, 242260352, 4454545408],
    [20210903, 18.39, 18.5, 18.5, 17.7, 18.04, 139481872, 2523273216],
    [20210906, 18.04, 17.93, 18.6, 17.78, 18.45, 151522560, 2780281088],
    [20210907, 18.45, 18.6, 19.55, 18.35, 19.23, 162234416, 3067365632],
    [20210908, 19.23, 19.23, 19.55, 19.1, 19.23, 102620104, 1979771520],
    [20210909, 19.23, 19.11, 19.14, 18.8, 19, 73950584, 1399536000],
    [20210910, 19, 18.89, 20.77, 18.84, 20.57, 231494528, 4668361728],
    [20210913, 20.57, 20.36, 20.51, 19.8, 20.21, 129722800, 2606152448],
    [20210914, 20.21, 20.18, 20.27, 19.27, 19.37, 115817312, 2272080128],
    [
      20210915,
      19.37,
      19.3,
      20.990000000000002,
      19.19,
      19.52,
      84161840,
      1639298304
    ],
    [20210916, 19.52, 19.3, 19.5, 18.73, 19.07, 117695360, 2234475008],
    [20210917, 19.07, 18.89, 19, 18.41, 18.53, 112487960, 2098715136],
    [20210922, 18.53, 17.87, 18.05, 17.42, 17.98, 147336528, 2616707328],
    [20210923, 17.98, 18.1, 18.32, 17.64, 17.68, 137983760, 2465683712],
    [20210924, 17.68, 17.6, 17.68, 17.34, 17.35, 126569632, 2209462016],
    [20210927, 17.35, 17.21, 17.68, 17.05, 17.57, 114066760, 1979196800],
    [20210928, 17.57, 17.47, 18.17, 17.45, 17.97, 129316744, 2311265536],
    [20210929, 17.97, 17.86, 18.44, 17.71, 18.14, 123012176, 2225416448],
    [20210930, 18.14, 18.09, 18.2, 17.71, 17.93, 79561104, 1424675968],
    [20211008, 17.93, 18.17, 18.89, 18.02, 18.64, 115920064, 2146983936],
    [20211011, 18.64, 19, 19.73, 19, 19.39, 145533840, 2829310720],
    [20211012, 19.39, 19.3, 19.71, 19.2, 19.35, 103123216, 2004823936],
    [20211013, 19.35, 19.3, 19.91, 19.17, 19.57, 80789664, 1577612416],
    [20211014, 19.57, 19.59, 19.92, 18.89, 19.21, 84298984, 1623970432],
    [20211015, 19.21, 19, 19.89, 19, 19.66, 99349376, 1948647296],
    [20211018, 19.66, 19.45, 19.55, 19.1, 19.29, 72962248, 1408737792],
    [20211019, 19.29, 19.14, 19.68, 19.14, 19.57, 68241512, 1330501248],
    [20211020, 19.57, 19.75, 19.78, 19.19, 19.23, 66295556, 1283356160],
    [20211021, 19.23, 19.52, 20.05, 19.25, 20, 162166096, 3198266112],
    [20211022, 20, 20.16, 20.59, 19.8, 20.04, 113496360, 2287284992],
    [20211025, 20.04, 19.71, 20.2, 19.5, 20.12, 73082824, 1458800128],
    [20211026, 20.12, 20.05, 20.45, 19.86, 20.05, 65280684, 1313475840],
    [20211027, 20.05, 20, 20.17, 19.59, 19.92, 68760016, 1365982848],
    [20211028, 19.92, 19.8, 19.94, 19.37, 19.72, 61901088, 1211946112],
    [20211029, 19.72, 19.63, 19.73, 19.32, 19.5, 53992976, 1052760256],
    [20211101, 19.5, 19.32, 19.73, 19.01, 19.39, 84149024, 1626761984],
    [20211102, 19.39, 19.37, 19.48, 17.98, 18.18, 199769056, 3691356416],
    [20211103, 18.18, 18.1, 18.23, 17.85, 18.03, 111497200, 2009325056],
    [20211104, 18.03, 18.07, 18.1, 17.8, 17.87, 98341096, 1760671872],
    [20211105, 17.87, 17.85, 18, 17.57, 17.64, 109603984, 1942415616],
    [20211108, 17.64, 17.62, 17.8, 17.36, 17.42, 137681488, 2406417664],
    [20211109, 17.42, 17.48, 17.64, 17.26, 17.53, 124057272, 2163193088],
    [20211110, 17.53, 17.46, 17.47, 17.16, 17.39, 122085088, 2109735168],
    [20211111, 17.39, 17.35, 18.43, 17.32, 18.35, 208472896, 3752413952],
    [20211112, 18.35, 18.3, 18.63, 18.11, 18.27, 95754648, 1753072768],
    [20211115, 18.27, 18.35, 18.63, 18.2, 18.43, 65509000, 1203764096],
    [20211116, 18.43, 18.36, 18.54, 18.17, 18.22, 60111048, 1099113472],
    [20211117, 18.22, 18.14, 18.3, 17.98, 18.11, 66464040, 1203859200],
    [20211118, 18.11, 18.09, 18.12, 17.73, 17.8, 79984376, 1430058368],
    [20211119, 17.8, 17.8, 18.23, 17.7, 18.14, 78637152, 1414506368],
    [20211122, 18.14, 18.03, 18.25, 17.89, 18.12, 73861776, 1337768192],
    [20211123, 18.12, 18.11, 18.35, 17.68, 17.88, 123597792, 2213817600],
    [20211124, 17.88, 17.77, 17.95, 17.66, 17.87, 74131088, 1316774400],
    [20211125, 17.87, 17.73, 17.79, 17.63, 17.68, 60353272, 1068221312],
    [20211126, 17.68, 17.62, 17.67, 17.52, 17.57, 69449984, 1219937280],
    [20211129, 17.57, 17.41, 17.57, 17.36, 17.51, 51259472, 895105984],
    [20211130, 17.51, 17.54, 17.68, 17.35, 17.44, 73361608, 1280384512],
    [20211201, 17.44, 17.43, 17.77, 17.37, 17.64, 70692520, 1243666816],
    [20211202, 17.64, 17.62, 17.8, 17.37, 17.59, 99479832, 1749164544],
    [20211203, 17.59, 17.64, 17.7, 17.41, 17.64, 70759976, 1242375040],
    [20211206, 17.64, 17.85, 18.55, 17.8, 18.1, 214562528, 3896385280],
    [20211207, 18.1, 18.3, 18.67, 18.14, 18.46, 161644384, 2979969024],
    [20211208, 18.46, 18.45, 18.55, 18.16, 18.47, 98028120, 1798691072],
    [20211209, 18.47, 18.48, 19.05, 18.37, 18.7, 145588672, 2726663424],
    [20211210, 18.7, 18.51, 18.7, 18.27, 18.38, 98925512, 1824076544],
    [20211213, 18.38, 18.47, 18.88, 18.18, 18.27, 131449024, 2427803648],
    [20211214, 18.27, 18.16, 18.17, 17.52, 17.57, 193720896, 3434156288],
    [20211215, 17.57, 17.51, 17.66, 17.39, 17.55, 129462744, 2269820928],
    [20211216, 17.55, 17.55, 17.73, 17.46, 17.72, 81947952, 1445483392],
    [20211217, 17.72, 17.7, 17.75, 17.57, 17.57, 60236968, 1062875456],
    [20211220, 17.57, 17.55, 17.64, 17.45, 17.52, 74643520, 1309029248],
    [20211221, 17.52, 17.48, 17.71, 17.48, 17.59, 89373408, 1572895616],
    [20211222, 17.59, 17.62, 17.64, 17.3, 17.39, 97692776, 1701772544],
    [20211223, 17.39, 17.39, 17.43, 17.21, 17.32, 105957592, 1831122688],
    [20211224, 17.32, 17.32, 17.35, 17.21, 17.3, 48825148, 843109696],
    [20211227, 17.3, 17.32, 17.35, 17.16, 17.22, 73111896, 1260455296],
    [20211228, 17.22, 17.22, 17.32, 17.09, 17.17, 112663888, 1934461056],
    [20211229, 17.17, 17.16, 17.16, 16.7, 16.75, 146937392, 2480534528],
    [20211230, 16.75, 16.76, 16.95, 16.72, 16.82, 79666360, 1342374272],
    [20211231, 16.82, 16.86, 16.89, 16.39, 16.48, 175076096, 2899617024],
    [20220104, 16.48, 16.48, 16.66, 16.18, 16.66, 116925936, 1918887040],
    [20220105, 16.66, 16.57, 17.22, 16.55, 17.14, 196199824, 3344124672],
    [20220106, 17.14, 17.11, 17.27, 17, 17.12, 110788520, 1896535808],
    [20220107, 17.12, 17.1, 17.28, 17.05, 17.2, 112663072, 1937710976],
    [20220110, 17.2, 17.29, 17.42, 17.03, 17.19, 90977400, 1563414528],
    [20220111, 17.19, 17.26, 17.54, 17.14, 17.41, 158199936, 2752485376],
    [20220112, 17.41, 17.41, 17.45, 16.89, 17, 150216352, 2561266432],
    [20220113, 17, 16.91, 17.23, 16.82, 16.98, 90942264, 1550319104],
    [20220114, 16.98, 17, 17.02, 16.3, 16.32, 210309488, 3459950848],
    [20220117, 16.32, 16.35, 16.48, 16.12, 16.22, 114368944, 1855633792],
    [20220118, 16.22, 16.25, 16.54, 16.16, 16.52, 115297432, 1891094656],
    [20220119, 16.52, 16.54, 16.69, 16.36, 16.5, 98839184, 1630973568],
    [20220120, 16.5, 16.47, 17.46, 16.42, 17.32, 303119392, 5195805696],
    [20220121, 17.32, 17.45, 17.55, 17.21, 17.35, 148168288, 2575115008],
    [20220124, 17.35, 17.34, 17.38, 16.98, 17.2, 87477088, 1501390336],
    [20220125, 17.2, 17.07, 17.07, 16.8, 16.85, 109328400, 1851998976],
    [20220126, 16.85, 16.95, 17.1, 16.54, 16.64, 98497520, 1646385024],
    [20220127, 16.64, 16.5, 16.54, 16.25, 16.3, 102464312, 1677261312],
    [20220128, 16.3, 16.39, 16.45, 15.82, 15.83, 167556368, 2695470336],
    [20220207, 15.83, 16.02, 16.41, 15.89, 16.39, 151547632, 2451798528],
    [20220208, 16.39, 16.3, 16.97, 16.26, 16.82, 175469536, 2950309120],
    [20220209, 16.82, 16.92, 17, 16.71, 16.86, 105116168, 1774253696],
    [20220210, 16.86, 16.77, 17.03, 16.67, 16.98, 78455736, 1326848896],
    [20220211, 16.98, 17.03, 17.34, 17.03, 17.1, 107813912, 1852167552],
    [20220214, 17.1, 17.1, 17.14, 16.51, 16.57, 115065848, 1917613440],
    [20220215, 16.57, 16.5, 16.67, 16.1, 16.28, 120826440, 1968985344],
    [20220216, 16.28, 16.35, 16.53, 16.21, 16.41, 78239960, 1282234112],
    [20220217, 16.41, 16.39, 16.55, 16.32, 16.42, 79450184, 1306514304],
    [20220218, 16.42, 16.32, 16.77, 16.3, 16.77, 80249936, 1330233344],
    [20220221, 16.77, 16.66, 16.67, 16.32, 16.51, 80099456, 1316023680],
    [20220222, 16.51, 16.3, 16.44, 16.16, 16.23, 89495672, 1454156288],
    [20220223, 16.23, 16.3, 16.3, 16.04, 16.19, 88674240, 1431289856],
    [20220224, 16.19, 16.13, 16.14, 15.8, 15.91, 132408688, 2112842496],
    [
      20220225,
      15.91,
      15.99,
      16.07,
      15.870000000000001,
      15.9,
      72639704,
      1157890304
    ],
    [
      20220228,
      15.9,
      15.9,
      15.92,
      15.620000000000001,
      15.75,
      72399048,
      1137154048
    ],
    [
      20220301,
      15.75,
      15.790000000000001,
      15.950000000000001,
      15.620000000000001,
      15.92,
      93504032,
      1474694016
    ],
    [
      20220302,
      15.92,
      15.790000000000001,
      15.870000000000001,
      15.66,
      15.68,
      76076088,
      1196321920
    ],
    [20220303, 15.68, 15.73, 15.81, 15.63, 15.71, 57828504, 908171584],
    [
      20220304,
      15.71,
      15.620000000000001,
      15.63,
      15.280000000000001,
      15.33,
      99093568,
      1523793664
    ],
    [20220307, 15.33, 15.17, 15.17, 14.66, 14.72, 111315896, 1655959936],
    [
      20220308,
      14.72,
      14.620000000000001,
      14.86,
      14.25,
      14.31,
      100303272,
      1463145984
    ],
    [
      20220309,
      14.31,
      14.4,
      14.450000000000001,
      13.22,
      13.84,
      180076016,
      2492043008
    ],
    [20220310, 13.84, 14.18, 14.75, 14.09, 14.57, 224915808, 3269867776],
    [20220311, 14.57, 14.4, 14.98, 14.15, 14.9, 149364704, 2187480576],
    [
      20220314,
      14.9,
      14.63,
      14.93,
      14.450000000000001,
      14.49,
      111840736,
      1637278464
    ],
    [20220315, 14.49, 14.4, 14.4, 13.6, 13.68, 178140880, 2479769600],
    [20220316, 13.68, 13.86, 14.4, 13.51, 14.31, 153177904, 2141637120],
    [
      20220317,
      14.31,
      14.66,
      14.71,
      14.24,
      14.450000000000001,
      173006144,
      2506504192
    ],
    [
      20220318,
      14.450000000000001,
      14.36,
      14.85,
      14.14,
      14.700000000000001,
      152880720,
      2222158848
    ],
    [
      20220321,
      14.700000000000001,
      14.5,
      14.82,
      14.39,
      14.59,
      120886808,
      1765673856
    ],
    [20220322, 14.59, 14.59, 15.22, 14.5, 15.18, 162865664, 2443174144],
    [20220323, 15.18, 15.11, 15.19, 14.9, 15, 105010240, 1577561344],
    [
      20220324,
      15,
      14.92,
      15.31,
      14.81,
      15.200000000000001,
      100235992,
      1518870144
    ],
    [
      20220325,
      15.200000000000001,
      15.15,
      15.25,
      14.82,
      14.98,
      74293336,
      1116354560
    ],
    [20220328, 14.98, 14.8, 15.05, 14.63, 14.85, 72713696, 1078327296],
    [
      20220329,
      14.85,
      14.88,
      14.950000000000001,
      14.6,
      14.68,
      61564316,
      909169600
    ],
    [20220330, 14.68, 14.86, 15.27, 14.76, 15.21, 123679152, 1859617024],
    [20220331, 15.21, 15.1, 15.57, 15.06, 15.38, 116374672, 1789209984],
    [
      20220401,
      15.38,
      15.370000000000001,
      15.790000000000001,
      15.200000000000001,
      15.75,
      148487872,
      2319616768
    ],
    [20220406, 15.75, 15.64, 16.54, 15.63, 16.39, 248854000, 4064051456],
    [20220407, 16.39, 16.38, 16.66, 16.2, 16.28, 165906448, 2724002816],
    [20220408, 16.28, 16.26, 16.45, 16.13, 16.39, 106677944, 1741072128],
    [20220411, 16.39, 16.35, 16.39, 15.8, 16.05, 141673536, 2277468928],
    [20220412, 16.05, 16.05, 16.26, 15.66, 15.92, 103926144, 1654820096],
    [20220413, 15.92, 15.89, 16.07, 15.72, 15.8, 89062808, 1415496064],
    [20220414, 15.8, 16, 16.25, 15.92, 16.04, 92961496, 1493344000],
    [
      20220415,
      16.04,
      15.9,
      16.53,
      15.860000000000001,
      16.42,
      123176104,
      2014010112
    ],
    [20220418, 16.42, 16.14, 16.2, 15.81, 15.9, 108688752, 1734236544],
    [
      20220419,
      15.9,
      15.9,
      15.97,
      15.620000000000001,
      15.81,
      82177248,
      1294226944
    ],
    [
      20220420,
      15.81,
      15.81,
      16.05,
      15.700000000000001,
      15.85,
      71655528,
      1137697792
    ],
    [
      20220421,
      15.85,
      15.77,
      15.98,
      15.700000000000001,
      15.81,
      70989120,
      1124663680
    ],
    [20220422, 15.81, 15.64, 16.19, 15.4, 16.05, 92127408, 1468452992],
    [
      20220425,
      16.05,
      15.67,
      15.91,
      14.780000000000001,
      14.85,
      166448096,
      2527610112
    ],
    [
      20220426,
      14.85,
      14.88,
      14.98,
      14.450000000000001,
      14.73,
      98820960,
      1456929664
    ],
    [20220427, 14.73, 14.98, 15.65, 14.96, 15.65, 149029504, 2296798720],
    [
      20220428,
      15.65,
      15.57,
      15.93,
      15.370000000000001,
      15.65,
      91177184,
      1426381952
    ],
    [20220429, 15.65, 15.69, 15.74, 14.97, 15.32, 164501312, 2503476736],
    [
      20220505,
      15.32,
      15.200000000000001,
      15.450000000000001,
      15.15,
      15.32,
      79019616,
      1208735104
    ],
    [
      20220506,
      15.32,
      15.02,
      15.200000000000001,
      14.91,
      14.96,
      83243184,
      1250995584
    ],
    [20220509, 14.96, 14.94, 14.94, 14.46, 14.55, 81862136, 1197104256],
    [20220510, 14.55, 14.5, 14.6, 14.11, 14.59, 99228504, 1425836928],
    [
      20220511,
      14.59,
      14.540000000000001,
      14.84,
      14.44,
      14.63,
      84857360,
      1240700416
    ],
    [20220512, 14.63, 14.48, 14.56, 14.33, 14.38, 68506424, 987061632],
    [20220513, 14.38, 14.5, 14.66, 14.49, 14.61, 67631192, 985962944],
    [20220516, 14.61, 14.66, 14.73, 14.35, 14.41, 66822784, 965652288],
    [20220517, 14.41, 14.51, 14.72, 14.32, 14.71, 93140640, 1357428352],
    [20220518, 14.71, 14.85, 14.89, 14.67, 14.75, 77857832, 1150500480],
    [
      20220519,
      14.75,
      14.55,
      14.700000000000001,
      14.5,
      14.620000000000001,
      59092172,
      863214144
    ],
    [
      20220520,
      14.620000000000001,
      14.700000000000001,
      15.040000000000001,
      14.67,
      15.02,
      94859776,
      1415164672
    ],
    [20220523, 15.02, 15.07, 15.07, 14.76, 14.83, 64772592, 962683712],
    [
      20220524,
      14.83,
      14.870000000000001,
      14.870000000000001,
      14.4,
      14.4,
      93355704,
      1358693504
    ],
    [20220525, 14.4, 14.43, 14.49, 14.3, 14.39, 60322824, 866228928],
    [20220526, 14.39, 14.41, 14.43, 14.07, 14.19, 101131760, 1435689344],
    [
      20220527,
      14.19,
      14.290000000000001,
      14.35,
      14.11,
      14.18,
      72306672,
      1029702208
    ],
    [
      20220530,
      14.18,
      14.26,
      14.280000000000001,
      14.040000000000001,
      14.08,
      89690120,
      1265572992
    ],
    [20220531, 14.08, 14.07, 14.18, 14, 14.16, 93886856, 1325012096],
    [20220601, 14.16, 14.14, 14.14, 14, 14.08, 84529896, 1187423744],
    [
      20220602,
      14.08,
      14.02,
      14.030000000000001,
      13.88,
      13.950000000000001,
      97926824,
      1363740800
    ],
    [
      20220606,
      13.950000000000001,
      13.91,
      14.17,
      13.64,
      14.17,
      171085168,
      2370807552
    ],
    [20220607, 14.17, 14.02, 14.25, 13.99, 14.16, 131511264, 1860366720],
    [20220608, 14.16, 14.16, 14.17, 14.01, 14.16, 114552128, 1613524992],
    [20220609, 14.16, 14.14, 14.46, 14.1, 14.35, 163290128, 2339986688],
    [20220610, 14.35, 14.26, 14.33, 14.13, 14.32, 134601232, 1914639744],
    [20220613, 14.32, 14.18, 14.19, 13.88, 13.91, 154775280, 2163340032],
    [
      20220614,
      13.91,
      13.71,
      14.13,
      13.71,
      14.120000000000001,
      115142936,
      1602169856
    ],
    [
      20220615,
      14.120000000000001,
      14.1,
      15.11,
      14.06,
      14.74,
      341354368,
      5010292736
    ],
    [20220616, 14.74, 14.74, 14.83, 14.42, 14.44, 133254632, 1939976192],
    [
      20220617,
      14.44,
      14.32,
      14.530000000000001,
      14.200000000000001,
      14.450000000000001,
      105378792,
      1513925888
    ],
    [
      20220620,
      14.450000000000001,
      14.44,
      14.44,
      14.26,
      14.34,
      103216680,
      1479529728
    ],
    [
      20220621,
      14.34,
      14.34,
      14.63,
      14.23,
      14.370000000000001,
      132179400,
      1905346048
    ],
    [
      20220622,
      14.370000000000001,
      14.36,
      14.36,
      14.08,
      14.08,
      105604592,
      1498415744
    ],
    [
      20220623,
      14.08,
      14.09,
      14.23,
      14.06,
      14.200000000000001,
      80602800,
      1140899072
    ],
    [
      20220624,
      14.200000000000001,
      14.200000000000001,
      14.25,
      14.11,
      14.23,
      86604064,
      1227798656
    ],
    [20220627, 14.23, 14.24, 14.56, 14.22, 14.49, 149727824, 2166380544],
    [20220628, 14.49, 14.47, 14.67, 14.41, 14.63, 112511048, 1638673280],
    [20220629, 14.63, 14.65, 14.9, 14.55, 14.64, 126654728, 1865064704],
    [20220630, 14.64, 14.63, 15.02, 14.55, 14.98, 154874496, 2304888576],
    [20220701, 14.98, 15, 15.07, 14.84, 14.92, 77924336, 1164030720],
    [
      20220704,
      14.92,
      14.950000000000001,
      14.98,
      14.75,
      14.94,
      83496808,
      1241453440
    ],
    [20220705, 14.94, 14.99, 15.27, 14.82, 14.91, 111517208, 1674718976],
    [
      20220706,
      14.91,
      14.83,
      14.93,
      14.46,
      14.530000000000001,
      104333520,
      1520022528
    ],
    [
      20220707,
      14.530000000000001,
      14.540000000000001,
      14.65,
      14.38,
      14.42,
      73016096,
      1057696576
    ],
    [
      20220708,
      14.42,
      14.5,
      14.65,
      14.370000000000001,
      14.540000000000001,
      63969824,
      928850368
    ],
    [
      20220711,
      14.540000000000001,
      14.5,
      14.57,
      14.36,
      14.46,
      61169192,
      883613760
    ],
    [20220712, 14.46, 14.41, 14.73, 14.38, 14.42, 74288240, 1078432000],
    [20220713, 14.42, 14.42, 14.47, 13.89, 13.97, 217599600, 3056913152],
    [
      20220714,
      13.97,
      13.700000000000001,
      13.71,
      13.290000000000001,
      13.370000000000001,
      263212080,
      3534578688
    ],
    [
      20220715,
      13.370000000000001,
      13.48,
      13.56,
      13.22,
      13.24,
      159863744,
      2139915264
    ],
    [20220718, 13.24, 13.25, 13.44, 13.21, 13.39, 115350584, 1536340992],
    [
      20220719,
      13.39,
      13.34,
      13.43,
      13.280000000000001,
      13.42,
      75559712,
      1008562432
    ],
    [20220720, 13.42, 13.43, 13.47, 13.35, 13.39, 80145864, 1073936256],
    [20220721, 13.39, 13.32, 13.34, 12.99, 13.01, 197038784, 2588696064],
    [
      20220722,
      13.01,
      12.84,
      12.93,
      12.620000000000001,
      12.81,
      137650976,
      1755555712
    ],
    [20220725, 12.81, 12.8, 12.85, 12.67, 12.82, 76395584, 976071680],
    [20220726, 12.82, 12.75, 12.91, 12.71, 12.91, 102404880, 1314310400],
    [
      20220727,
      12.91,
      12.85,
      12.88,
      12.73,
      12.790000000000001,
      92391408,
      1182889728
    ],
    [
      20220728,
      12.790000000000001,
      12.81,
      12.91,
      12.780000000000001,
      12.88,
      75034656,
      964903680
    ],
    [20220729, 12.88, 12.88, 12.9, 12.65, 12.68, 83149744, 1059518592],
    [20220801, 12.68, 12.66, 12.66, 12.4, 12.42, 102573272, 1277987072],
    [20220802, 12.42, 12.22, 12.34, 11.94, 12.26, 137300928, 1664397696],
    [
      20220803,
      12.26,
      12.19,
      12.27,
      12.01,
      12.030000000000001,
      74613656,
      905653312
    ],
    [
      20220804,
      12.030000000000001,
      12.1,
      12.17,
      12.02,
      12.16,
      60267560,
      729351680
    ],
    [20220805, 12.16, 12.13, 12.33, 11.98, 12.31, 76529784, 930836352],
    [
      20220808,
      12.31,
      12.25,
      12.36,
      12.16,
      12.200000000000001,
      55199968,
      674950912
    ],
    [
      20220809,
      12.200000000000001,
      12.21,
      12.22,
      12.08,
      12.120000000000001,
      55844756,
      677098624
    ],
    [
      20220810,
      12.120000000000001,
      12.120000000000001,
      12.24,
      12.02,
      12.06,
      68302320,
      825806016
    ],
    [
      20220811,
      12.06,
      12.08,
      12.39,
      12.040000000000001,
      12.35,
      139930368,
      1710719488
    ],
    [
      20220812,
      12.35,
      12.26,
      12.41,
      12.200000000000001,
      12.38,
      82050352,
      1010612416
    ],
    [
      20220815,
      12.38,
      12.290000000000001,
      12.36,
      12.09,
      12.11,
      117201000,
      1425087488
    ],
    [
      20220816,
      12.11,
      12.11,
      12.200000000000001,
      12.1,
      12.13,
      63122368,
      765907200
    ],
    [20220817, 12.13, 12.15, 12.42, 12.07, 12.4, 134850656, 1656961664],
    [
      20220818,
      12.4,
      12.48,
      12.540000000000001,
      12.16,
      12.25,
      126970096,
      1560630528
    ],
    [20220819, 12.25, 12.27, 12.75, 12.23, 12.57, 210641728, 2653470976],
    [20220822, 12.57, 12.58, 12.68, 12.41, 12.5, 113807656, 1423361920],
    [
      20220823,
      12.5,
      12.450000000000001,
      12.49,
      12.280000000000001,
      12.34,
      92146304,
      1137300480
    ],
    [
      20220824,
      12.34,
      12.33,
      12.540000000000001,
      12.33,
      12.4,
      129537536,
      1613309568
    ],
    [
      20220825,
      12.4,
      12.4,
      12.66,
      12.3,
      12.620000000000001,
      106401064,
      1329230336
    ],
    [
      20220826,
      12.620000000000001,
      12.68,
      12.75,
      12.46,
      12.61,
      92763424,
      1168951040
    ],
    [20220829, 12.61, 12.5, 12.56, 12.31, 12.42, 92449064, 1145189120],
    [
      20220830,
      12.42,
      12.43,
      12.540000000000001,
      12.280000000000001,
      12.48,
      79971240,
      991447616
    ],
    [
      20220831,
      12.48,
      12.38,
      12.780000000000001,
      12.36,
      12.75,
      165304160,
      2091408256
    ],
    [
      20220901,
      12.75,
      12.65,
      12.790000000000001,
      12.58,
      12.61,
      86198192,
      1092666240
    ],
    [
      20220902,
      12.61,
      12.620000000000001,
      12.69,
      12.43,
      12.51,
      78636280,
      983433856
    ],
    [
      20220905,
      12.51,
      12.46,
      12.6,
      12.370000000000001,
      12.57,
      63204000,
      788451072
    ],
    [20220906, 12.57, 12.58, 12.66, 12.43, 12.5, 73129496, 914692160],
    [
      20220907,
      12.5,
      12.42,
      12.42,
      12.280000000000001,
      12.33,
      97981280,
      1208329728
    ],
    [20220908, 12.33, 12.32, 12.44, 12.3, 12.36, 62111692, 768913472],
    [20220909, 12.36, 12.4, 12.74, 12.36, 12.72, 195129728, 2469131264],
    [
      20220913,
      12.72,
      12.88,
      13.02,
      12.66,
      12.950000000000001,
      172268992,
      2223707392
    ],
    [
      20220914,
      12.950000000000001,
      12.75,
      12.870000000000001,
      12.700000000000001,
      12.73,
      85803584,
      1095054848
    ],
    [20220915, 12.73, 12.8, 13.1, 12.77, 13, 184101792, 2393239552],
    [
      20220916,
      13,
      12.92,
      12.950000000000001,
      12.56,
      12.56,
      135744784,
      1719252864
    ],
    [
      20220919,
      12.56,
      12.540000000000001,
      12.67,
      12.48,
      12.57,
      63212104,
      793491328
    ],
    [20220920, 12.57, 12.61, 12.63, 12.32, 12.34, 88998856, 1102212224],
    [
      20220921,
      12.34,
      12.31,
      12.48,
      12.200000000000001,
      12.43,
      68419736,
      845477184
    ],
    [
      20220922,
      12.43,
      12.33,
      12.36,
      12.25,
      12.290000000000001,
      58613336,
      720058240
    ],
    [
      20220923,
      12.290000000000001,
      12.24,
      12.43,
      12.23,
      12.290000000000001,
      58644104,
      722703104
    ],
    [
      20220926,
      12.290000000000001,
      12.16,
      12.280000000000001,
      11.99,
      12,
      90372904,
      1094060800
    ],
    [20220927, 12, 12, 12.16, 11.81, 12.15, 78962232, 946732992],
    [20220928, 12.15, 12.09, 12.25, 11.92, 12.11, 78092560, 946211776],
    [
      20220929,
      12.11,
      12.25,
      12.280000000000001,
      11.82,
      11.86,
      91771808,
      1100405248
    ],
    [
      20220930,
      11.86,
      11.870000000000001,
      11.96,
      11.83,
      11.84,
      53723020,
      638906944
    ],
    [
      20221010,
      11.84,
      11.700000000000001,
      11.77,
      11.46,
      11.47,
      96608016,
      1119089792
    ],
    [
      20221011,
      11.47,
      11.540000000000001,
      11.58,
      11.41,
      11.48,
      41525336,
      476749216
    ],
    [
      20221012,
      11.48,
      11.450000000000001,
      11.620000000000001,
      11.35,
      11.6,
      55957244,
      641776512
    ],
    [
      20221013,
      11.6,
      11.51,
      11.540000000000001,
      11.31,
      11.34,
      85261600,
      970021760
    ],
    [
      20221014,
      11.34,
      11.450000000000001,
      11.63,
      11.4,
      11.53,
      109606160,
      1265486592
    ],
    [20221017, 11.53, 11.42, 11.52, 11.34, 11.48, 102482272, 1171523584],
    [20221018, 11.48, 11.55, 11.64, 11.46, 11.48, 94683712, 1091646592],
    [
      20221019,
      11.48,
      11.42,
      11.49,
      11.28,
      11.290000000000001,
      92398968,
      1049700736
    ],
    [
      20221020,
      11.290000000000001,
      11.23,
      11.31,
      11.16,
      11.200000000000001,
      78192320,
      876967168
    ],
    [
      20221021,
      11.200000000000001,
      11.21,
      11.25,
      11.07,
      11.09,
      78557432,
      876648512
    ],
    [
      20221024,
      11.09,
      11.09,
      11.1,
      10.61,
      10.620000000000001,
      138339072,
      1496043904
    ],
    [
      20221025,
      10.620000000000001,
      10.700000000000001,
      10.81,
      10.6,
      10.65,
      131697936,
      1406437760
    ],
    [20221026, 10.65, 10.64, 10.73, 10.61, 10.66, 114382992, 1220733312],
    [
      20221027,
      10.66,
      10.700000000000001,
      10.77,
      10.66,
      10.68,
      95738344,
      1024868032
    ],
    [
      20221028,
      10.68,
      10.63,
      10.700000000000001,
      10.41,
      10.42,
      105794704,
      1114999296
    ],
    [
      20221031,
      10.42,
      10.33,
      10.450000000000001,
      10.22,
      10.34,
      98309568,
      1016230016
    ],
    [20221101, 10.34, 10.38, 10.68, 10.36, 10.67, 138123408, 1459758336],
    [20221102, 10.67, 10.61, 10.68, 10.48, 10.63, 130298816, 1377816192],
    [
      20221103,
      10.63,
      10.540000000000001,
      10.57,
      10.38,
      10.44,
      98353560,
      1028904256
    ],
    [20221104, 10.44, 10.4, 10.85, 10.39, 10.82, 177611216, 1903720960],
    [20221107, 10.82, 10.81, 10.91, 10.73, 10.88, 98808208, 1070554816],
    [20221108, 10.88, 10.89, 10.92, 10.78, 10.85, 58322204, 632835776],
    [20221109, 10.85, 10.84, 11.08, 10.82, 10.89, 83210688, 911153600],
    [
      20221110,
      10.89,
      10.790000000000001,
      10.9,
      10.69,
      10.870000000000001,
      55202120,
      596916608
    ],
    [
      20221111,
      10.870000000000001,
      11.13,
      11.66,
      11.01,
      11.43,
      254507056,
      2878557440
    ],
    [
      20221114,
      11.43,
      11.700000000000001,
      12.280000000000001,
      11.700000000000001,
      11.950000000000001,
      387208416,
      4637823488
    ],
    [
      20221115,
      11.950000000000001,
      11.86,
      12.18,
      11.83,
      12.01,
      157390128,
      1891249664
    ],
    [
      20221116,
      12.01,
      11.97,
      12.05,
      11.790000000000001,
      11.82,
      127869288,
      1519133952
    ],
    [20221117, 11.82, 11.81, 11.84, 11.58, 11.69, 109104720, 1273790848],
    [20221118, 11.69, 11.74, 11.78, 11.57, 11.59, 86809328, 1011078656],
    [20221121, 11.59, 11.48, 11.5, 11.22, 11.46, 104773704, 1189388672],
    [20221122, 11.46, 11.46, 11.93, 11.44, 11.82, 149132384, 1748727424],
    [20221123, 11.82, 11.78, 12.05, 11.72, 11.82, 124765656, 1483352704],
    [20221124, 11.82, 11.92, 11.99, 11.69, 11.77, 79671880, 941002368],
    [
      20221125,
      11.77,
      11.790000000000001,
      12.23,
      11.77,
      12.17,
      176072816,
      2130171648
    ],
    [20221128, 12.17, 11.9, 11.92, 11.69, 11.81, 133156296, 1568351104],
    [20221129, 11.81, 12.16, 12.99, 12.13, 12.99, 474927648, 6026006528],
    [
      20221130,
      12.99,
      12.9,
      13.34,
      12.82,
      13.030000000000001,
      320962816,
      4206404096
    ],
    [
      20221201,
      13.030000000000001,
      13.38,
      13.66,
      13.07,
      13.1,
      200268880,
      2658203136
    ],
    [20221202, 13.1, 13.14, 13.15, 12.69, 12.9, 140420272, 1803658752],
    [
      20221205,
      12.9,
      13.09,
      13.57,
      13.01,
      13.530000000000001,
      228762736,
      3057231872
    ],
    [
      20221206,
      13.530000000000001,
      13.34,
      13.66,
      13.25,
      13.43,
      125257888,
      1680593536
    ],
    [
      20221207,
      13.43,
      13.33,
      13.370000000000001,
      13.030000000000001,
      13.15,
      137737696,
      1815667712
    ],
    [
      20221208,
      13.15,
      13.15,
      13.52,
      13.120000000000001,
      13.36,
      106572280,
      1422047872
    ],
    [
      20221209,
      13.36,
      13.4,
      13.75,
      13.35,
      13.700000000000001,
      161583200,
      2197501696
    ],
    [
      20221212,
      13.700000000000001,
      13.58,
      13.58,
      13.06,
      13.11,
      139258432,
      1848278016
    ],
    [20221213, 13.11, 13.15, 13.36, 13.14, 13.24, 90228512, 1194285312],
    [20221214, 13.24, 13.23, 13.4, 13.08, 13.23, 97406112, 1287867904],
    [
      20221215,
      13.23,
      13.14,
      13.280000000000001,
      12.94,
      13.1,
      83534928,
      1094434048
    ],
    [20221216, 13.1, 13.02, 13.4, 13.02, 13.34, 92425168, 1225269120],
    [
      20221219,
      13.34,
      13.33,
      13.47,
      12.950000000000001,
      13.040000000000001,
      103086608,
      1355435520
    ],
    [
      20221220,
      13.040000000000001,
      12.97,
      13.08,
      12.67,
      12.76,
      89621224,
      1150630656
    ],
    [20221221, 12.76, 12.85, 12.99, 12.74, 12.89, 61458964, 791782464],
    [20221222, 12.89, 13, 13.15, 12.9, 12.950000000000001, 67239432, 876159808],
    [
      20221223,
      12.950000000000001,
      12.85,
      13.06,
      12.8,
      12.98,
      56442640,
      730705984
    ],
    [
      20221226,
      12.98,
      12.99,
      13.040000000000001,
      12.71,
      12.77,
      79711984,
      1021903936
    ],
    [
      20221227,
      12.77,
      12.870000000000001,
      13.22,
      12.870000000000001,
      13.11,
      88600416,
      1160090112
    ],
    [20221228, 13.11, 13.16, 13.38, 13, 13.14, 79119200, 1042402112],
    [
      20221229,
      13.14,
      13.07,
      13.13,
      12.85,
      13.030000000000001,
      66689008,
      865144960
    ],
    [
      20221230,
      13.030000000000001,
      13.040000000000001,
      13.280000000000001,
      12.96,
      13.16,
      81803600,
      1074756736
    ],
    [
      20230103,
      13.16,
      13.200000000000001,
      13.85,
      13.05,
      13.77,
      219412800,
      2971546880
    ],
    [20230104, 13.77, 13.71, 14.42, 13.63, 14.32, 218968256, 3110729472],
    [
      20230105,
      14.32,
      14.4,
      14.74,
      14.370000000000001,
      14.48,
      166542512,
      2417272320
    ],
    [
      20230106,
      14.48,
      14.5,
      14.72,
      14.48,
      14.620000000000001,
      119574472,
      1747915136
    ],
    [
      20230109,
      14.620000000000001,
      14.75,
      14.88,
      14.52,
      14.8,
      105765912,
      1561368448
    ],
    [20230110, 14.8, 14.76, 14.89, 14.39, 14.44, 126942336, 1851093760],
    [
      20230111,
      14.44,
      14.450000000000001,
      14.780000000000001,
      14.39,
      14.67,
      83056608,
      1217450752
    ],
    [
      20230112,
      14.67,
      14.77,
      14.77,
      14.530000000000001,
      14.67,
      62569484,
      914367680
    ],
    [
      20230113,
      14.67,
      14.67,
      14.950000000000001,
      14.55,
      14.950000000000001,
      94908584,
      1407181056
    ],
    [
      20230116,
      14.950000000000001,
      14.950000000000001,
      15.280000000000001,
      14.85,
      15.08,
      156003984,
      2356399872
    ],
    [20230117, 15.08, 15.13, 15.18, 14.77, 14.97, 93583456, 1396151552],
    [
      20230118,
      14.97,
      14.950000000000001,
      15.18,
      14.91,
      15.11,
      71843400,
      1083362944
    ],
    [
      20230119,
      15.11,
      15.13,
      15.25,
      14.870000000000001,
      15.09,
      64187520,
      963744640
    ],
    [20230120, 15.09, 15.16, 15.24, 15, 15.13, 60859008, 920144832],
    [20230130, 15.13, 15.6, 15.74, 14.89, 15.15, 137431744, 2096867712],
    [20230131, 15.15, 15.24, 15.51, 14.96, 14.99, 103049784, 1568639360],
    [
      20230201,
      14.99,
      15.030000000000001,
      15.08,
      14.51,
      14.700000000000001,
      165342144,
      2426471936
    ],
    [
      20230202,
      14.700000000000001,
      14.74,
      14.780000000000001,
      14.27,
      14.6,
      157790032,
      2280744960
    ],
    [
      20230203,
      14.6,
      14.450000000000001,
      14.55,
      14.16,
      14.32,
      124638296,
      1782105856
    ],
    [20230206, 14.32, 14.1, 14.13, 13.86, 14, 131761008, 1838428672],
    [
      20230207,
      14,
      14.06,
      14.32,
      14.030000000000001,
      14.21,
      86946048,
      1235297792
    ],
    [
      20230208,
      14.21,
      14.24,
      14.32,
      14.030000000000001,
      14.040000000000001,
      65789256,
      928708928
    ],
    [
      20230209,
      14.040000000000001,
      14.01,
      14.3,
      13.96,
      14.13,
      83035000,
      1174361984
    ],
    [
      20230210,
      14.13,
      14.1,
      14.120000000000001,
      13.86,
      13.98,
      84728368,
      1184283392
    ],
    [20230213, 13.98, 13.94, 13.94, 13.6, 13.82, 180005408, 2473405184],
    [20230214, 13.82, 13.85, 13.98, 13.8, 13.96, 90993712, 1263892096],
    [
      20230215,
      13.96,
      13.950000000000001,
      13.96,
      13.620000000000001,
      13.67,
      125024400,
      1713566720
    ],
    [20230216, 13.67, 13.68, 13.91, 13.5, 13.6, 127912328, 1757431040],
    [20230217, 13.6, 13.63, 13.72, 13.43, 13.43, 91836368, 1246777344],
    [20230220, 13.43, 13.5, 14.15, 13.49, 14.15, 211619120, 2945969664],
    [
      20230221,
      14.15,
      14.06,
      14.200000000000001,
      13.92,
      14.1,
      99049496,
      1393153408
    ],
    [20230222, 14.1, 14, 14.120000000000001, 13.94, 14.02, 63892240, 895742528],
    [20230223, 14.02, 14, 14.32, 13.98, 14.05, 82449072, 1165539840],
    [
      20230224,
      14.05,
      14.02,
      14.030000000000001,
      13.8,
      13.86,
      72998904,
      1012652992
    ],
    [20230227, 13.86, 13.75, 13.88, 13.68, 13.69, 62146192, 854854016],
    [
      20230228,
      13.69,
      13.75,
      13.85,
      13.61,
      13.780000000000001,
      60793592,
      833316032
    ],
    [
      20230301,
      13.780000000000001,
      13.8,
      14.19,
      13.74,
      14.17,
      122345176,
      1719710592
    ],
    [20230302, 14.17, 14.13, 14.44, 14.06, 14.24, 101587680, 1447565952],
    [
      20230303,
      14.24,
      14.35,
      14.370000000000001,
      14.14,
      14.290000000000001,
      69095440,
      985552128
    ],
    [
      20230306,
      14.290000000000001,
      14.3,
      14.3,
      13.72,
      13.85,
      145582416,
      2023954560
    ],
    [20230307, 13.85, 13.85, 14.1, 13.65, 13.69, 127926632, 1773654784],
    [
      20230308,
      13.69,
      13.63,
      13.64,
      13.4,
      13.530000000000001,
      109689792,
      1479838976
    ],
    [
      20230309,
      13.530000000000001,
      13.540000000000001,
      13.58,
      13.13,
      13.200000000000001,
      173606480,
      2305765888
    ],
    [20230310, 13.200000000000001, 13, 13.27, 13, 13.14, 85699608, 1128558336],
    [
      20230313,
      13.14,
      13.120000000000001,
      13.290000000000001,
      13,
      13.05,
      100063496,
      1309490048
    ],
    [
      20230314,
      13.05,
      12.99,
      13,
      12.73,
      12.870000000000001,
      114907560,
      1474124160
    ],
    [
      20230315,
      12.870000000000001,
      13.05,
      13.18,
      12.94,
      13.05,
      97936368,
      1278262272
    ],
    [
      20230316,
      13.05,
      12.89,
      13.030000000000001,
      12.8,
      12.82,
      91679248,
      1182054400
    ],
    [
      20230317,
      12.82,
      12.99,
      13.040000000000001,
      12.65,
      12.75,
      155681408,
      2000832384
    ],
    [20230320, 12.75, 12.76, 12.85, 12.55, 12.57, 118881632, 1505893632],
    [
      20230321,
      12.57,
      12.65,
      12.780000000000001,
      12.5,
      12.700000000000001,
      84074320,
      1060914048
    ],
    [
      20230322,
      12.700000000000001,
      12.75,
      12.88,
      12.71,
      12.790000000000001,
      87669080,
      1121080704
    ],
    [
      20230323,
      12.790000000000001,
      12.700000000000001,
      12.9,
      12.63,
      12.9,
      80430608,
      1029380480
    ],
    [20230324, 12.9, 12.85, 12.86, 12.76, 12.82, 62151876, 796319552],
    [20230327, 12.82, 12.8, 12.81, 12.46, 12.6, 100842216, 1266945024],
    [20230328, 12.6, 12.66, 12.73, 12.55, 12.64, 67386840, 851797888],
    [
      20230329,
      12.64,
      12.73,
      12.74,
      12.5,
      12.530000000000001,
      59606432,
      750687552
    ],
    [
      20230330,
      12.530000000000001,
      12.55,
      12.71,
      12.41,
      12.68,
      82454624,
      1035422912
    ],
    [
      20230331,
      12.68,
      12.69,
      12.77,
      12.51,
      12.530000000000001,
      86549168,
      1092263424
    ],
    [
      20230403,
      12.530000000000001,
      12.55,
      12.69,
      12.46,
      12.67,
      74042888,
      934285184
    ],
    [20230404, 12.67, 12.64, 12.72, 12.59, 12.65, 64745720, 817726528],
    [20230406, 12.65, 12.6, 12.61, 12.5, 12.58, 56332128, 706480640],
    [
      20230407,
      12.58,
      12.57,
      12.69,
      12.5,
      12.620000000000001,
      60792528,
      767354816
    ],
    [
      20230410,
      12.620000000000001,
      12.64,
      12.700000000000001,
      12.58,
      12.68,
      64018180,
      809943168
    ],
    [
      20230411,
      12.68,
      12.700000000000001,
      12.72,
      12.52,
      12.540000000000001,
      77777960,
      978302912
    ],
    [
      20230412,
      12.540000000000001,
      12.58,
      12.59,
      12.450000000000001,
      12.48,
      90995704,
      1136997760
    ],
    [20230413, 12.48, 12.41, 12.67, 12.3, 12.56, 113159144, 1413918976],
    [20230414, 12.56, 12.6, 12.9, 12.58, 12.69, 129799488, 1653539584],
    [20230417, 12.69, 12.66, 12.94, 12.6, 12.93, 130421256, 1669357696],
    [
      20230418,
      12.93,
      12.93,
      13.200000000000001,
      12.89,
      13,
      153893616,
      2009934848
    ],
    [20230419, 13, 13.02, 13.07, 12.83, 12.85, 101437816, 1309536000],
    [
      20230420,
      12.85,
      12.9,
      12.9,
      12.620000000000001,
      12.75,
      81178840,
      1033330688
    ],
    [
      20230421,
      12.75,
      12.700000000000001,
      12.83,
      12.48,
      12.5,
      91866840,
      1160509824
    ],
    [
      20230424,
      12.5,
      12.48,
      12.5,
      12.030000000000001,
      12.1,
      146767200,
      1798134016
    ],
    [
      20230425,
      12.1,
      12.14,
      12.370000000000001,
      12.120000000000001,
      12.280000000000001,
      130190080,
      1595320192
    ],
    [
      20230426,
      12.280000000000001,
      12.25,
      12.25,
      11.99,
      12.120000000000001,
      99126040,
      1197555712
    ],
    [
      20230427,
      12.120000000000001,
      12.06,
      12.35,
      12,
      12.26,
      100409336,
      1222755968
    ],
    [
      20230428,
      12.26,
      12.26,
      12.780000000000001,
      12.22,
      12.55,
      144525440,
      1816868096
    ],
    [20230504, 12.55, 12.4, 12.83, 12.19, 12.73, 147826432, 1863146112],
    [
      20230505,
      12.73,
      12.780000000000001,
      13.11,
      12.75,
      12.91,
      176218864,
      2283981056
    ],
    [20230508, 12.91, 12.94, 13.49, 12.84, 13.32, 263071856, 3478891520],
    [20230509, 13.32, 13.4, 13.6, 13.13, 13.16, 242253440, 3238716416],
    [20230510, 13.16, 13.17, 13.26, 12.8, 12.84, 123705336, 1600189952],
    [
      20230511,
      12.84,
      12.950000000000001,
      13.120000000000001,
      12.8,
      12.85,
      90375840,
      1166479360
    ],
    [
      20230512,
      12.85,
      12.82,
      12.870000000000001,
      12.61,
      12.620000000000001,
      88560368,
      1124579072
    ],
    [
      20230515,
      12.620000000000001,
      12.68,
      12.85,
      12.450000000000001,
      12.83,
      92832560,
      1173804288
    ],
    [
      20230516,
      12.83,
      12.8,
      12.92,
      12.57,
      12.620000000000001,
      99830168,
      1267712128
    ],
    [
      20230517,
      12.620000000000001,
      12.58,
      12.64,
      12.44,
      12.49,
      75462120,
      945315200
    ],
    [20230518, 12.49, 12.57, 12.64, 12.43, 12.49, 68718688, 861347520],
    [20230519, 12.49, 12.43, 12.44, 12.32, 12.34, 68841368, 851165568],
    [
      20230522,
      12.34,
      12.31,
      12.450000000000001,
      12.31,
      12.38,
      54932784,
      679754880
    ],
    [20230523, 12.38, 12.38, 12.41, 12.21, 12.21, 69436432, 852871168],
    [
      20230524,
      12.21,
      12.200000000000001,
      12.21,
      12.01,
      12.01,
      82425088,
      996600576
    ],
    [20230525, 12.01, 11.99, 12, 11.81, 11.93, 88274432, 1050002560],
    [20230526, 11.93, 11.93, 12.13, 11.84, 12.1, 51142864, 613772928],
    [
      20230529,
      12.1,
      12.11,
      12.13,
      11.950000000000001,
      11.98,
      56607384,
      680275584
    ],
    [
      20230530,
      11.98,
      11.98,
      11.99,
      11.8,
      11.870000000000001,
      76399696,
      906316352
    ],
    [
      20230531,
      11.870000000000001,
      11.82,
      11.84,
      11.58,
      11.6,
      117958672,
      1376758400
    ],
    [20230601, 11.6, 11.6, 11.68, 11.5, 11.59, 74302296, 861646464],
    [20230602, 11.59, 11.68, 11.97, 11.64, 11.93, 122184256, 1446502656],
    [20230605, 11.93, 11.88, 12, 11.82, 11.91, 52184620, 620531392],
    [20230606, 11.91, 11.91, 12.09, 11.82, 11.84, 83327344, 997039296],
    [20230607, 11.84, 11.89, 12.07, 11.88, 11.94, 64369784, 770386880],
    [
      20230608,
      11.94,
      11.96,
      12.200000000000001,
      11.86,
      12.120000000000001,
      86939712,
      1048266240
    ],
    [
      20230609,
      12.120000000000001,
      12.06,
      12.09,
      11.85,
      11.88,
      131528480,
      1566929280
    ],
    [
      20230612,
      11.88,
      11.82,
      11.9,
      11.76,
      11.790000000000001,
      75874704,
      896015680
    ],
    [
      20230613,
      11.790000000000001,
      11.76,
      11.84,
      11.69,
      11.77,
      84998808,
      1000183552
    ],
    [20230614, 11.77, 11.55, 11.73, 11.46, 11.47, 106920000, 1237376768],
    [20230615, 11.47, 11.49, 11.63, 11.39, 11.61, 92530056, 1064567232],
    [20230616, 11.61, 11.61, 11.67, 11.57, 11.63, 84203368, 978869312],
    [
      20230619,
      11.63,
      11.63,
      11.63,
      11.41,
      11.450000000000001,
      95399704,
      1096351104
    ],
    [
      20230620,
      11.450000000000001,
      11.44,
      11.46,
      11.35,
      11.36,
      54455080,
      620374336
    ],
    [20230621, 11.36, 11.36, 11.48, 11.34, 11.35, 61658296, 703681536],
    [20230626, 11.35, 11.3, 11.3, 11.15, 11.18, 67657744, 757976000],
    [
      20230627,
      11.18,
      11.200000000000001,
      11.32,
      11.17,
      11.28,
      46170176,
      519520672
    ],
    [20230628, 11.28, 11.28, 11.33, 11.22, 11.3, 36539644, 412039360],
    [
      20230629,
      11.3,
      11.290000000000001,
      11.290000000000001,
      11.17,
      11.18,
      48590632,
      544534848
    ],
    [20230630, 11.18, 11.18, 11.31, 11.15, 11.23, 51905256, 583494656],
    [20230703, 11.23, 11.24, 11.53, 11.23, 11.49, 88509072, 1009887424],
    [20230704, 11.49, 11.46, 11.49, 11.32, 11.4, 61630056, 701885248],
    [20230705, 11.4, 11.36, 11.4, 11.3, 11.34, 42348240, 479726272],
    [20230706, 11.34, 11.3, 11.34, 11.21, 11.24, 59709592, 672396800],
    [
      20230707,
      11.24,
      11.200000000000001,
      11.27,
      11.18,
      11.200000000000001,
      48444084,
      543212480
    ],
    [
      20230710,
      11.200000000000001,
      11.25,
      11.28,
      11.17,
      11.200000000000001,
      49588228,
      556581568
    ],
    [
      20230711,
      11.200000000000001,
      11.22,
      11.26,
      11.19,
      11.21,
      57080908,
      640131776
    ],
    [20230712, 11.21, 11.23, 11.36, 11.22, 11.24, 73608368, 830230848],
    [20230713, 11.24, 11.32, 11.47, 11.27, 11.43, 112422976, 1281848320],
    [20230714, 11.43, 11.43, 11.55, 11.4, 11.46, 71914696, 825295744],
    [20230717, 11.46, 11.41, 11.41, 11.26, 11.31, 60834256, 687262912],
    [
      20230718,
      11.31,
      11.290000000000001,
      11.32,
      11.22,
      11.25,
      47196616,
      531299776
    ],
    [20230719, 11.25, 11.23, 11.32, 11.23, 11.31, 38219596, 430771264],
    [
      20230720,
      11.31,
      11.33,
      11.44,
      11.290000000000001,
      11.32,
      55406956,
      629696128
    ],
    [20230721, 11.32, 11.31, 11.39, 11.28, 11.34, 37710256, 427375936],
    [20230724, 11.34, 11.33, 11.33, 11.24, 11.26, 42685216, 480713408],
    [
      20230725,
      11.26,
      11.450000000000001,
      11.73,
      11.44,
      11.72,
      203295824,
      2358815232
    ],
    [20230726, 11.72, 11.65, 11.74, 11.56, 11.67, 75166272, 875260160],
    [
      20230727,
      11.67,
      11.68,
      11.870000000000001,
      11.65,
      11.75,
      111519584,
      1314228352
    ],
    [20230728, 11.75, 11.69, 12.3, 11.67, 12.26, 234701344, 2839828224],
    [20230731, 12.26, 12.3, 12.5, 12.23, 12.32, 185495232, 2288940288],
    [
      20230801,
      12.32,
      12.26,
      12.370000000000001,
      12.13,
      12.16,
      95773480,
      1169570688
    ],
    [
      20230802,
      12.16,
      12.06,
      12.24,
      11.93,
      12.030000000000001,
      111590000,
      1343864192
    ],
    [
      20230803,
      12.030000000000001,
      11.99,
      12.370000000000001,
      11.950000000000001,
      12.33,
      117584768,
      1433255552
    ],
    [
      20230804,
      12.33,
      12.42,
      12.530000000000001,
      12.21,
      12.3,
      130313104,
      1611435392
    ],
    [
      20230807,
      12.3,
      12.21,
      12.25,
      12.120000000000001,
      12.16,
      64691328,
      786506432
    ],
    [20230808, 12.16, 12.120000000000001, 12.21, 12, 12.1, 72570456, 877489216],
    [
      20230809,
      12.1,
      12.06,
      12.200000000000001,
      12.05,
      12.17,
      57760776,
      702060800
    ],
    [20230810, 12.17, 12.15, 12.21, 12.06, 12.16, 47559452, 577123904],
    [20230811, 12.16, 12.17, 12.27, 11.89, 11.89, 94353856, 1132867200],
    [20230814, 11.89, 11.76, 11.78, 11.59, 11.67, 97592016, 1139185280],
    [20230815, 11.67, 11.69, 11.8, 11.6, 11.73, 71281280, 834163008],
    [20230816, 11.73, 11.67, 11.85, 11.61, 11.73, 57290436, 671706048],
    [
      20230817,
      11.73,
      11.67,
      11.700000000000001,
      11.46,
      11.57,
      96505776,
      1116292608
    ],
    [20230818, 11.57, 11.58, 11.74, 11.53, 11.56, 659818, 767047296]
  ];

  static CandlestickChartVo? _candlestickData;

  static CandlestickChartVo getCandlestickData() {
    if (_candlestickData != null) {
      return _candlestickData!;
    }

    List<CandlestickChartData?> dataList = originData.map((e) {
      if (e == null) {
        return null;
      }

      var dateTime = KlineUtil.parseIntDateToDateTime(e[0].toInt());
      return CandlestickChartData(
          id: dateTime.toString(),
          dateTime: dateTime,
          open: e[2],
          close: e[5],
          high: e[3],
          low: e[4]);
    }).toList();

    _candlestickData = CandlestickChartVo(data: dataList);

    return _candlestickData!;
  }
}
